US Global Jets ETF (NY: JETS )

23.01 USD -0.08 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 30.05 30.29 30.05 30.23 6,300 +0.34(+1.14%)
Jun 27, 2019 29.69 30.01 29.68 29.89 2,808 +0.27(+0.91%)
Jun 26, 2019 29.48 29.77 29.48 29.62 11,696 +0.08(+0.27%)
Jun 25, 2019 29.79 29.89 29.50 29.54 9,717 -0.33(-1.10%)
Jun 24, 2019 29.87 29.96 29.77 29.87 16,447 -0.05(-0.17%)
Jun 21, 2019 30.04 30.33 29.88 29.92 10,400 -0.23(-0.76%)
Jun 20, 2019 30.59 30.59 30.05 30.15 7,179 -0.26(-0.85%)
Jun 19, 2019 30.33 30.50 30.30 30.41 8,796 +0.16(+0.53%)
Jun 18, 2019 30.01 30.44 30.01 30.25 8,778 +0.26(+0.87%)
Jun 17, 2019 30.06 30.18 29.98 29.99 3,885 -0.32(-1.07%)
Jun 14, 2019 30.51 30.59 30.21 30.31 5,900 -0.26(-0.84%)
Jun 13, 2019 29.84 30.74 29.84 30.57 18,768 +0.83(+2.79%)
Jun 12, 2019 29.66 29.83 29.62 29.74 298,315 +0.12(+0.41%)
Jun 11, 2019 29.70 29.70 29.55 29.62 10,028 +0.03(+0.10%)
Jun 10, 2019 29.75 29.91 29.59 29.59 5,633 -0.02(-0.06%)
Jun 07, 2019 29.54 29.87 29.51 29.61 27,900 +0.17(+0.58%)
Jun 06, 2019 29.25 29.57 29.23 29.44 7,777 -0.03(-0.10%)
Jun 05, 2019 29.22 29.47 29.17 29.47 7,729 +0.40(+1.38%)
Jun 04, 2019 28.26 29.07 28.26 29.07 267,600 +1.12(+4.01%)
Jun 03, 2019 27.80 28.22 27.80 27.95 13,563 +0.08(+0.28%)
May 31, 2019 28.15 28.19 27.80 27.87 24,900 -0.50(-1.76%)
May 30, 2019 28.37 28.64 28.26 28.37 21,237 -0.04(-0.14%)
May 29, 2019 28.52 28.52 28.23 28.41 7,155 -0.19(-0.67%)
May 28, 2019 28.90 28.90 28.60 28.60 46,169 -0.22(-0.76%)
May 24, 2019 29.07 29.19 28.73 28.82 8,900 -0.03(-0.10%)
May 23, 2019 28.94 28.96 28.65 28.85 11,846 -0.28(-0.97%)
May 22, 2019 29.56 29.56 29.10 29.13 6,244 -0.56(-1.88%)
May 21, 2019 29.39 29.74 29.39 29.69 7,462 +0.35(+1.19%)
May 20, 2019 29.27 29.48 29.24 29.34 11,069 -0.22(-0.74%)
May 17, 2019 29.62 29.69 29.56 29.56 3,300 -0.26(-0.87%)
May 16, 2019 29.75 30.11 29.72 29.82 9,091 +0.11(+0.38%)
May 15, 2019 29.37 29.76 29.18 29.71 2,727 -0.01(-0.05%)
May 14, 2019 29.43 29.86 29.43 29.72 5,136 +0.28(+0.95%)
May 13, 2019 29.82 29.82 29.29 29.44 9,815 -1.00(-3.29%)
May 10, 2019 30.08 30.44 29.66 30.44 7,600 +0.16(+0.53%)
May 09, 2019 30.11 30.33 29.85 30.28 15,936 -0.10(-0.33%)
May 08, 2019 30.35 30.55 30.25 30.38 9,655 -0.19(-0.62%)
May 07, 2019 30.77 30.78 30.24 30.57 13,563 -0.52(-1.67%)
May 06, 2019 30.78 31.11 30.78 31.09 10,360 -0.27(-0.86%)
May 03, 2019 31.33 31.42 31.16 31.36 44,000 +0.32(+1.03%)
May 02, 2019 31.13 31.42 30.99 31.04 21,650 -0.08(-0.26%)
May 01, 2019 31.40 31.45 31.12 31.12 15,827 -0.20(-0.64%)
Apr 30, 2019 31.20 31.47 31.14 31.32 120,535 +0.18(+0.58%)
Apr 29, 2019 30.90 31.21 30.88 31.14 20,871 +0.30(+0.98%)
Apr 26, 2019 30.45 30.93 30.37 30.84 36,000 +0.14(+0.45%)
Apr 25, 2019 30.84 31.11 30.59 30.70 34,076 -0.35(-1.13%)
Apr 24, 2019 31.20 31.25 30.96 31.05 12,996 +0.00(+0.00%)
Apr 23, 2019 30.68 31.15 30.68 31.05 10,624 +0.26(+0.84%)
Apr 22, 2019 30.97 30.99 30.78 30.79 8,758 -0.41(-1.31%)
Apr 18, 2019 31.28 31.28 30.96 31.20 10,500 -0.07(-0.21%)
Apr 17, 2019 31.21 31.49 31.17 31.27 31,126 +0.40(+1.28%)
Apr 16, 2019 30.71 30.87 30.71 30.87 28,181 +0.19(+0.62%)
Apr 15, 2019 31.00 31.00 30.65 30.68 8,030 -0.25(-0.81%)
Apr 12, 2019 31.05 31.17 30.85 30.93 20,400 -0.06(-0.19%)
Apr 11, 2019 30.78 31.14 30.74 30.99 12,623 +0.35(+1.14%)
Apr 10, 2019 30.69 30.70 30.24 30.64 8,952 +0.39(+1.30%)
Apr 09, 2019 30.36 30.36 30.17 30.25 37,183 -0.31(-1.02%)
Apr 08, 2019 30.55 30.56 30.37 30.56 9,913 -0.19(-0.62%)
Apr 05, 2019 30.60 30.83 30.60 30.75 13,400 +0.19(+0.62%)
Apr 04, 2019 30.41 30.60 30.22 30.56 25,956 +0.15(+0.49%)
Apr 03, 2019 30.20 30.63 30.20 30.41 59,408 +0.40(+1.33%)
Apr 02, 2019 29.87 30.21 29.74 30.01 87,418 +0.42(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.